Smurfit Kappa Group Plc (SK3.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
At close: 04:37PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 43.00 | 43.59 | 42.74 | 42.91 | 42.91 | 1,161,328 |
| Jun 24, 2024 | 42.96 | 42.96 | 41.79 | 42.86 | 42.86 | 637,167 |
| Jun 21, 2024 | 44.16 | 44.16 | 43.03 | 43.15 | 43.15 | 1,739,269 |
| Jun 20, 2024 | 44.14 | 45.03 | 44.12 | 44.33 | 44.33 | 1,190,939 |
| Jun 19, 2024 | 42.28 | 44.45 | 42.28 | 44.26 | 44.26 | 1,903,751 |
| Jun 18, 2024 | 42.68 | 43.13 | 42.31 | 42.46 | 42.46 | 725,709 |
| Jun 17, 2024 | 42.24 | 42.24 | 41.60 | 42.23 | 42.23 | 693,539 |
| Jun 14, 2024 | 42.45 | 42.86 | 41.78 | 42.14 | 42.14 | 980,445 |
| Jun 13, 2024 | 41.91 | 42.69 | 41.57 | 42.32 | 42.32 | 1,663,968 |
| Jun 12, 2024 | 42.51 | 42.60 | 41.75 | 42.01 | 42.01 | 798,966 |
| Jun 11, 2024 | 42.77 | 43.24 | 42.41 | 42.65 | 42.65 | 1,152,335 |
| Jun 10, 2024 | 43.43 | 43.53 | 42.59 | 42.88 | 42.88 | 682,885 |
| Jun 07, 2024 | 44.02 | 44.13 | 43.24 | 43.62 | 43.62 | 609,599 |
| Jun 06, 2024 | 44.76 | 44.85 | 43.48 | 44.14 | 44.14 | 875,648 |
| Jun 05, 2024 | 45.21 | 45.30 | 44.40 | 44.65 | 44.65 | 546,023 |
| Jun 04, 2024 | 45.68 | 45.86 | 45.01 | 45.22 | 45.22 | 776,529 |
| Jun 03, 2024 | 45.30 | 45.88 | 45.29 | 45.60 | 45.60 | 630,733 |
| May 31, 2024 | 45.53 | 45.60 | 44.66 | 44.70 | 44.70 | 942,359 |
| May 30, 2024 | 44.69 | 45.46 | 44.69 | 45.46 | 45.46 | 506,975 |
| May 29, 2024 | 45.14 | 45.19 | 44.71 | 44.90 | 44.90 | 873,385 |
| May 28, 2024 | 45.27 | 45.54 | 44.88 | 45.10 | 45.10 | 608,395 |
| May 27, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| May 24, 2024 | 44.79 | 45.60 | 44.63 | 45.60 | 45.60 | 503,746 |
| May 23, 2024 | 44.83 | 45.20 | 44.62 | 45.15 | 45.15 | 452,541 |
| May 22, 2024 | 44.24 | 44.74 | 44.21 | 44.74 | 44.74 | 1,133,854 |
| May 21, 2024 | 44.22 | 44.40 | 43.84 | 44.31 | 44.31 | 553,584 |
| May 20, 2024 | 44.42 | 44.97 | 44.13 | 44.39 | 44.39 | 436,220 |
| May 17, 2024 | 44.25 | 44.41 | 44.09 | 44.31 | 44.31 | 561,069 |
| May 16, 2024 | 44.38 | 44.53 | 44.18 | 44.36 | 44.36 | 710,154 |
| May 15, 2024 | 43.63 | 44.48 | 43.42 | 44.29 | 44.29 | 914,885 |
| May 14, 2024 | 43.41 | 43.98 | 43.35 | 43.54 | 43.54 | 1,306,567 |
| May 13, 2024 | 43.75 | 43.90 | 43.39 | 43.45 | 43.45 | 688,001 |
| May 10, 2024 | 43.95 | 43.95 | 43.35 | 43.75 | 43.75 | 614,506 |
| May 09, 2024 | 43.80 | 44.36 | 43.73 | 43.76 | 43.76 | 361,507 |
| May 08, 2024 | 43.75 | 44.49 | 43.73 | 43.75 | 43.75 | 730,787 |
| May 07, 2024 | 43.72 | 43.98 | 43.29 | 43.80 | 43.80 | 1,397,509 |
| May 03, 2024 | 43.34 | 44.27 | 43.19 | 43.70 | 43.70 | 849,568 |
| May 02, 2024 | 42.00 | 43.50 | 41.78 | 43.15 | 43.15 | 1,469,820 |
| Apr 30, 2024 | 40.99 | 41.48 | 40.64 | 40.75 | 40.75 | 925,718 |
| Apr 29, 2024 | 40.25 | 41.02 | 39.88 | 40.88 | 40.88 | 682,544 |
| Apr 26, 2024 | 39.80 | 40.34 | 39.44 | 39.96 | 39.96 | 913,495 |
| Apr 25, 2024 | 40.10 | 40.19 | 39.43 | 39.83 | 39.83 | 1,146,136 |
| Apr 24, 2024 | 40.25 | 40.27 | 39.79 | 40.03 | 40.03 | 964,665 |
| Apr 23, 2024 | 41.21 | 41.34 | 40.32 | 40.38 | 40.38 | 725,978 |
| Apr 22, 2024 | 41.15 | 41.31 | 40.90 | 40.95 | 40.95 | 760,923 |
| Apr 19, 2024 | 40.49 | 41.11 | 40.33 | 40.90 | 40.90 | 940,337 |
| Apr 18, 2024 | 40.40 | 40.81 | 39.83 | 40.80 | 40.80 | 877,369 |
| Apr 17, 2024 | 40.13 | 41.03 | 40.07 | 40.42 | 40.42 | 848,030 |
| Apr 16, 2024 | 40.78 | 40.83 | 39.81 | 40.22 | 40.22 | 1,081,001 |
| Apr 15, 2024 | 41.40 | 41.67 | 41.05 | 41.22 | 41.22 | 711,031 |
| Apr 12, 2024 | 42.03 | 42.13 | 41.28 | 41.39 | 41.39 | 753,584 |
| Apr 11, 2024 | 41.59 | 41.91 | 41.31 | 41.65 | 41.65 | 886,429 |
| Apr 11, 2024 | 1.184 Dividend | |||||
| Apr 10, 2024 | 42.44 | 42.77 | 41.87 | 42.37 | 41.19 | 727,209 |
| Apr 09, 2024 | 42.26 | 42.41 | 42.09 | 42.29 | 41.11 | 470,503 |
| Apr 08, 2024 | 42.18 | 42.35 | 42.00 | 42.21 | 41.03 | 471,335 |
| Apr 05, 2024 | 41.66 | 42.32 | 41.66 | 42.18 | 41.00 | 690,177 |
| Apr 04, 2024 | 42.25 | 42.51 | 41.98 | 42.26 | 41.08 | 692,827 |
| Apr 03, 2024 | 42.30 | 42.45 | 41.98 | 42.28 | 41.10 | 822,604 |
| Apr 02, 2024 | 42.66 | 42.80 | 41.92 | 42.18 | 41.00 | 1,042,609 |
| Mar 28, 2024 | 42.21 | 42.43 | 41.95 | 42.27 | 41.09 | 806,440 |
| Mar 27, 2024 | 42.43 | 42.77 | 41.93 | 42.12 | 40.94 | 1,001,810 |
| Mar 26, 2024 | 41.86 | 42.36 | 41.80 | 42.23 | 41.05 | 374,065 |
| Mar 25, 2024 | 41.78 | 42.09 | 41.54 | 41.88 | 40.71 | 940,954 |
| Mar 22, 2024 | 41.59 | 41.92 | 41.44 | 41.72 | 40.55 | 740,643 |
| Mar 21, 2024 | 42.23 | 42.58 | 41.80 | 41.80 | 40.63 | 1,338,868 |
| Mar 20, 2024 | 41.84 | 42.33 | 41.59 | 41.80 | 40.63 | 1,289,440 |
| Mar 19, 2024 | 41.36 | 42.14 | 41.08 | 42.10 | 40.92 | 698,217 |
| Mar 18, 2024 | 41.60 | 41.71 | 41.27 | 41.39 | 40.23 | 451,652 |
| Mar 15, 2024 | 41.45 | 42.05 | 41.37 | 41.80 | 40.63 | 1,654,909 |
| Mar 14, 2024 | 40.20 | 41.08 | 40.16 | 40.80 | 39.66 | 895,079 |
| Mar 13, 2024 | 40.00 | 40.25 | 39.81 | 40.20 | 39.08 | 813,502 |
| Mar 12, 2024 | 39.46 | 39.97 | 39.46 | 39.97 | 38.85 | 1,390,970 |
| Mar 11, 2024 | 38.96 | 39.19 | 38.46 | 39.19 | 38.09 | 650,540 |
| Mar 08, 2024 | 38.80 | 39.70 | 38.70 | 39.22 | 38.12 | 933,189 |
| Mar 07, 2024 | 37.88 | 38.90 | 37.83 | 38.76 | 37.68 | 801,212 |
| Mar 06, 2024 | 38.94 | 39.21 | 38.05 | 38.10 | 37.04 | 679,642 |
| Mar 05, 2024 | 38.68 | 39.03 | 38.58 | 38.99 | 37.90 | 333,666 |
| Mar 04, 2024 | 39.20 | 39.34 | 38.67 | 38.85 | 37.76 | 433,652 |
| Mar 01, 2024 | 39.52 | 39.61 | 39.15 | 39.27 | 38.17 | 464,006 |
| Feb 29, 2024 | 39.10 | 39.73 | 38.87 | 39.43 | 38.33 | 1,329,278 |
| Feb 28, 2024 | 38.40 | 39.14 | 38.38 | 39.10 | 38.01 | 767,925 |
| Feb 27, 2024 | 37.86 | 38.33 | 37.65 | 38.16 | 37.09 | 728,774 |
| Feb 26, 2024 | 38.15 | 38.46 | 37.81 | 37.86 | 36.80 | 412,834 |
| Feb 23, 2024 | 37.95 | 38.25 | 37.86 | 38.07 | 37.01 | 515,621 |
| Feb 22, 2024 | 38.29 | 38.52 | 37.87 | 37.95 | 36.89 | 686,984 |
| Feb 21, 2024 | 37.98 | 38.11 | 37.67 | 37.97 | 36.91 | 479,820 |
| Feb 20, 2024 | 38.31 | 38.36 | 37.98 | 38.10 | 37.04 | 674,273 |
| Feb 19, 2024 | 37.82 | 38.41 | 37.82 | 38.38 | 37.31 | 614,800 |
| Feb 16, 2024 | 37.59 | 38.01 | 37.40 | 37.98 | 36.92 | 521,341 |
| Feb 15, 2024 | 37.45 | 37.66 | 37.20 | 37.41 | 36.36 | 590,696 |
| Feb 14, 2024 | 37.70 | 37.74 | 36.89 | 37.20 | 36.16 | 824,285 |
| Feb 13, 2024 | 37.50 | 37.70 | 36.81 | 37.15 | 36.11 | 1,016,958 |
| Feb 12, 2024 | 37.29 | 37.43 | 37.08 | 37.42 | 36.37 | 573,444 |
| Feb 09, 2024 | 36.90 | 37.21 | 36.81 | 37.15 | 36.11 | 1,077,503 |
| Feb 08, 2024 | 34.96 | 37.30 | 34.89 | 36.80 | 35.77 | 2,241,047 |
| Feb 07, 2024 | 34.53 | 35.74 | 34.36 | 34.82 | 33.85 | 1,856,260 |
| Feb 06, 2024 | 33.50 | 33.74 | 33.27 | 33.67 | 32.73 | 989,733 |
| Feb 05, 2024 | 33.50 | 33.76 | 33.25 | 33.50 | 32.56 | 919,612 |
| Feb 02, 2024 | 33.51 | 33.84 | 33.14 | 33.54 | 32.60 | 1,284,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.